Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.01 | 37.15 | 36.21 | 36.50 | 142,832 | -0.43(-1.16%) |
Jul 30, 2019 | 36.85 | 37.02 | 36.56 | 36.93 | 132,989 | +0.09(+0.26%) |
Jul 29, 2019 | 36.21 | 36.90 | 36.21 | 36.84 | 142,466 | +0.63(+1.73%) |
Jul 26, 2019 | 36.21 | 36.67 | 36.15 | 36.21 | 116,543 | +0.10(+0.27%) |
Jul 25, 2019 | 36.72 | 36.88 | 36.03 | 36.11 | 169,981 | -0.39(-1.08%) |
Jul 24, 2019 | 36.02 | 37.00 | 35.88 | 36.51 | 238,070 | +0.69(+1.93%) |
Jul 23, 2019 | 35.73 | 36.03 | 35.46 | 35.82 | 206,078 | +0.21(+0.58%) |
Jul 22, 2019 | 35.25 | 35.69 | 35.23 | 35.61 | 140,769 | +0.28(+0.80%) |
Jul 19, 2019 | 35.04 | 35.49 | 35.04 | 35.33 | 179,069 | +0.03(+0.09%) |
Jul 18, 2019 | 35.42 | 35.57 | 35.06 | 35.29 | 153,189 | -0.12(-0.35%) |
Jul 17, 2019 | 35.44 | 35.63 | 35.13 | 35.42 | 176,953 | -0.21(-0.59%) |
Jul 16, 2019 | 35.34 | 35.72 | 35.03 | 35.63 | 205,833 | +0.41(+1.16%) |
Jul 15, 2019 | 35.24 | 35.38 | 34.90 | 35.22 | 89,840 | +0.18(+0.52%) |
Jul 12, 2019 | 35.41 | 35.41 | 34.92 | 35.04 | 138,236 | -0.38(-1.08%) |
Jul 11, 2019 | 34.73 | 35.52 | 34.34 | 35.42 | 201,184 | +0.74(+2.13%) |
Jul 10, 2019 | 35.28 | 35.28 | 34.25 | 34.68 | 264,671 | -0.30(-0.85%) |
Jul 09, 2019 | 35.04 | 35.36 | 34.89 | 34.97 | 154,960 | -0.38(-1.06%) |
Jul 08, 2019 | 35.46 | 35.59 | 35.10 | 35.35 | 160,777 | +0.07(+0.19%) |
Jul 05, 2019 | 35.02 | 35.59 | 34.84 | 35.28 | 188,852 | +0.24(+0.68%) |
Jul 03, 2019 | 34.28 | 35.15 | 34.24 | 35.04 | 144,829 | +0.84(+2.45%) |
Jul 02, 2019 | 34.04 | 34.29 | 33.81 | 34.21 | 84,215 | +0.17(+0.51%) |
Jul 01, 2019 | 34.26 | 34.32 | 33.97 | 34.03 | 95,942 | -0.01(-0.04%) |
Jun 28, 2019 | 34.07 | 34.07 | 33.65 | 34.05 | 118,883 | -0.05(-0.14%) |
Jun 27, 2019 | 34.15 | 34.39 | 33.86 | 34.09 | 101,912 | +0.05(+0.14%) |
Jun 26, 2019 | 33.69 | 34.26 | 33.57 | 34.05 | 103,660 | +0.48(+1.43%) |
Jun 25, 2019 | 33.32 | 33.75 | 33.30 | 33.57 | 166,664 | -0.18(-0.53%) |
Jun 24, 2019 | 33.00 | 33.81 | 33.00 | 33.75 | 137,706 | +0.83(+2.51%) |
Jun 21, 2019 | 33.93 | 34.32 | 32.91 | 32.92 | 233,725 | -0.99(-2.91%) |
Jun 20, 2019 | 34.80 | 34.80 | 33.52 | 33.91 | 182,437 | -0.65(-1.89%) |
Jun 19, 2019 | 33.51 | 34.56 | 33.05 | 34.56 | 223,981 | +1.19(+3.58%) |
Jun 18, 2019 | 33.27 | 33.44 | 33.09 | 33.37 | 77,497 | +0.41(+1.24%) |
Jun 17, 2019 | 32.73 | 33.51 | 32.73 | 32.96 | 101,865 | +0.11(+0.34%) |
Jun 14, 2019 | 33.17 | 33.27 | 32.63 | 32.84 | 96,978 | -0.32(-0.98%) |
Jun 13, 2019 | 33.42 | 33.69 | 32.91 | 33.17 | 125,718 | -0.15(-0.45%) |
Jun 12, 2019 | 33.15 | 33.86 | 33.01 | 33.32 | 84,398 | +0.06(+0.18%) |
Jun 11, 2019 | 33.47 | 33.86 | 32.91 | 33.26 | 120,576 | -0.18(-0.55%) |
Jun 10, 2019 | 33.60 | 33.74 | 33.39 | 33.44 | 129,323 | +0.00(+0.01%) |
Jun 07, 2019 | 33.63 | 33.81 | 33.19 | 33.44 | 101,444 | -0.15(-0.45%) |
Jun 06, 2019 | 33.34 | 33.59 | 33.26 | 33.59 | 123,932 | +0.29(+0.88%) |
Jun 05, 2019 | 33.35 | 33.43 | 32.82 | 33.30 | 113,160 | +0.10(+0.30%) |
Jun 04, 2019 | 33.26 | 33.50 | 33.02 | 33.20 | 91,357 | +0.32(+0.97%) |
Jun 03, 2019 | 32.51 | 33.85 | 32.51 | 32.88 | 137,126 | +0.34(+1.04%) |
May 31, 2019 | 32.44 | 32.86 | 32.33 | 32.54 | 97,403 | -0.09(-0.27%) |
May 30, 2019 | 32.77 | 32.91 | 32.44 | 32.63 | 81,942 | +0.06(+0.17%) |
May 29, 2019 | 32.94 | 33.48 | 32.41 | 32.57 | 208,520 | -0.39(-1.18%) |
May 28, 2019 | 33.08 | 33.36 | 32.91 | 32.96 | 79,094 | -0.07(-0.21%) |
May 24, 2019 | 33.03 | 33.15 | 32.91 | 33.03 | 108,037 | +0.12(+0.36%) |
May 23, 2019 | 33.11 | 33.68 | 32.22 | 32.91 | 269,839 | -0.55(-1.63%) |
May 22, 2019 | 34.03 | 34.06 | 33.31 | 33.46 | 108,755 | -0.57(-1.67%) |
May 21, 2019 | 34.00 | 34.17 | 33.68 | 34.03 | 91,714 | +0.18(+0.53%) |
May 20, 2019 | 33.45 | 34.07 | 33.40 | 33.85 | 89,175 | +0.02(+0.07%) |
May 17, 2019 | 33.72 | 34.09 | 33.70 | 33.83 | 132,706 | -0.07(-0.19%) |
May 16, 2019 | 34.00 | 34.40 | 33.69 | 33.89 | 120,312 | +0.18(+0.53%) |
May 15, 2019 | 33.62 | 33.89 | 33.01 | 33.71 | 182,767 | -0.19(-0.55%) |
May 14, 2019 | 32.70 | 34.02 | 32.70 | 33.90 | 190,689 | +1.42(+4.37%) |
May 13, 2019 | 34.49 | 34.57 | 32.23 | 32.48 | 355,441 | -2.00(-5.81%) |
May 10, 2019 | 35.27 | 35.43 | 34.25 | 34.49 | 309,649 | -0.22(-0.62%) |
May 09, 2019 | 34.77 | 34.77 | 34.34 | 34.70 | 293,923 | +0.07(+0.20%) |
May 08, 2019 | 34.59 | 34.79 | 34.25 | 34.63 | 164,774 | -0.04(-0.11%) |
May 07, 2019 | 35.25 | 35.25 | 34.56 | 34.67 | 166,809 | -0.32(-0.93%) |
May 06, 2019 | 33.88 | 35.10 | 33.65 | 34.99 | 270,297 | +0.61(+1.78%) |
May 03, 2019 | 34.11 | 34.55 | 33.88 | 34.38 | 189,819 | +0.42(+1.24%) |
May 02, 2019 | 33.88 | 34.56 | 33.62 | 33.96 | 399,067 | -0.67(-1.93%) |